Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

15.43 +0.03 (+0.16%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 5.638 5.737 5.638 5.730 7,747,914 +0.05(+0.90%)
Dec 28, 2012 5.672 5.734 5.659 5.679 7,827,106 -0.05(-0.83%)
Dec 27, 2012 5.761 5.788 5.625 5.727 11,632,923 -0.02(-0.35%)
Dec 26, 2012 5.747 5.795 5.720 5.747 7,682,119 +0.01(+0.12%)
Dec 24, 2012 5.768 5.768 5.706 5.740 3,019,000 +0.00(+0.00%)
Dec 21, 2012 5.740 5.781 5.693 5.740 18,403,750 -0.08(-1.40%)
Dec 20, 2012 5.747 5.822 5.747 5.822 12,401,757 +0.07(+1.30%)
Dec 19, 2012 5.822 5.825 5.747 5.747 12,883,922 -0.05(-0.94%)
Dec 18, 2012 5.774 5.815 5.720 5.802 23,989,166 +0.10(+1.67%)
Dec 17, 2012 5.564 5.713 5.550 5.706 15,783,098 +0.17(+3.07%)
Dec 14, 2012 5.543 5.560 5.516 5.536 9,664,777 +0.00(+0.00%)
Dec 13, 2012 5.584 5.598 5.509 5.536 19,080,436 -0.04(-0.73%)
Dec 12, 2012 5.618 5.700 5.543 5.577 32,544,024 -0.02(-0.36%)
Dec 11, 2012 5.570 5.618 5.560 5.598 15,353,624 +0.05(+0.98%)
Dec 10, 2012 5.482 5.570 5.462 5.543 20,519,804 +0.03(+0.56%)
Dec 07, 2012 5.407 5.523 5.394 5.513 19,253,492 +0.12(+2.21%)
Dec 06, 2012 5.373 5.411 5.346 5.394 25,101,050 +0.01(+0.13%)
Dec 05, 2012 5.400 5.428 5.319 5.387 21,021,802 +0.02(+0.32%)
Dec 04, 2012 5.441 5.468 5.312 5.370 25,726,796 -0.13(-2.29%)
Nov 30, 2012 5.536 5.550 5.462 5.496 19,650,572 -0.03(-0.49%)
Nov 29, 2012 5.598 5.632 5.496 5.523 20,651,496 -0.04(-0.73%)
Nov 28, 2012 5.570 5.591 5.475 5.564 32,425,718 -0.03(-0.61%)
Nov 27, 2012 5.734 5.754 5.598 5.598 20,125,614 -0.17(-2.89%)
Nov 26, 2012 5.706 5.768 5.645 5.764 14,283,408 +0.02(+0.30%)
Nov 23, 2012 5.666 5.747 5.645 5.747 3,256,076 +0.11(+1.93%)
Nov 21, 2012 5.659 5.665 5.598 5.638 10,170,078 -0.01(-0.24%)
Nov 20, 2012 5.544 5.652 5.503 5.652 15,612,649 +0.13(+2.33%)
Nov 19, 2012 5.530 5.591 5.510 5.524 17,079,584 +0.09(+1.74%)
Nov 16, 2012 5.436 5.490 5.382 5.429 21,401,980 +0.01(+0.25%)
Nov 15, 2012 5.409 5.496 5.388 5.415 15,468,072 -0.02(-0.31%)
Nov 14, 2012 5.544 5.584 5.415 5.432 16,028,472 -0.09(-1.65%)
Nov 13, 2012 5.571 5.665 5.517 5.524 16,481,513 -0.08(-1.45%)
Nov 12, 2012 5.618 5.652 5.588 5.605 8,188,383 +0.00(+0.00%)
Nov 09, 2012 5.564 5.686 5.551 5.605 16,118,190 +0.03(+0.48%)
Nov 08, 2012 5.611 5.706 5.578 5.578 15,979,096 -0.03(-0.48%)
Nov 07, 2012 5.713 5.747 5.574 5.605 28,440,874 -0.20(-3.49%)
Nov 06, 2012 5.720 5.841 5.713 5.807 18,080,264 +0.09(+1.54%)
Nov 05, 2012 5.632 5.726 5.567 5.720 22,681,848 +0.06(+1.08%)
Nov 02, 2012 5.787 5.794 5.645 5.659 20,940,990 -0.09(-1.53%)
Nov 01, 2012 5.693 5.753 5.659 5.747 10,895,366 +0.05(+0.95%)
Oct 31, 2012 5.693 5.753 5.645 5.693 11,902,136 +0.02(+0.36%)
Oct 26, 2012 5.753 5.672 5.672 5.672 18,903,266 -0.09(-1.64%)
Oct 25, 2012 5.733 5.777 5.665 5.767 15,677,158 +0.08(+1.43%)
Oct 24, 2012 5.747 5.784 5.679 5.686 12,343,840 -0.01(-0.24%)
Oct 23, 2012 5.740 5.794 5.693 5.699 29,697,328 -0.21(-3.55%)
Oct 19, 2012 5.922 5.949 5.862 5.909 20,057,554 -0.03(-0.46%)
Oct 18, 2012 5.983 6.064 5.902 5.936 61,020,716 +0.25(+4.40%)
Oct 17, 2012 5.605 5.713 5.584 5.686 31,115,740 +0.10(+1.82%)
Oct 16, 2012 5.659 5.679 5.530 5.584 28,783,414 -0.06(-1.08%)
Oct 15, 2012 5.686 5.693 5.591 5.645 25,947,368 +0.01(+0.24%)
Oct 12, 2012 5.801 5.801 5.578 5.632 34,660,020 -0.20(-3.48%)
Oct 11, 2012 5.868 5.882 5.821 5.835 19,471,924 +0.03(+0.47%)
Oct 10, 2012 5.841 5.868 5.760 5.807 16,552,806 -0.01(-0.23%)
Oct 09, 2012 5.922 5.929 5.821 5.821 16,991,010 -0.09(-1.60%)
Oct 08, 2012 5.943 5.983 5.868 5.916 19,369,072 -0.09(-1.46%)
Oct 05, 2012 6.071 6.091 5.983 6.004 14,313,582 -0.02(-0.28%)
Oct 04, 2012 5.936 6.024 5.929 6.020 19,783,942 +0.10(+1.77%)
Oct 03, 2012 5.902 5.949 5.868 5.916 30,322,300 +0.04(+0.69%)
Oct 02, 2012 5.929 5.949 5.848 5.875 18,069,336 -0.01(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.